الأردنية لتجهيز وتسويق الدواجن ومنتجاتها أسعار تاريخية
مؤشر الأداء 28/03/2024
السوق الثاني
أعلى سعر 0.30
سعر الإغلاق السابق 0.30
عدد العقود المنفذة 46
القطاعالأغذية و المشروبات
ادنى سعر 0.29
سعر الإفتتاح 0.29
عدد الأسهم 52,152
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.30
معدل السعر 0.29
P/E13.5
حجم التداول 15,159
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/03/2024 | 0.30 | 0.29 | 0.30 | 15,159 | 46 | 52,152 |
27/03/2024 | 0.31 | 0.29 | 0.30 | 58,545 | 93 | 197,592 |
26/03/2024 | 0.30 | 0.30 | 0.30 | 7,868 | 17 | 26,225 |
25/03/2024 | 0.31 | 0.29 | 0.29 | 25,294 | 73 | 85,412 |
24/03/2024 | 0.30 | 0.29 | 0.30 | 19,563 | 50 | 67,119 |
21/03/2024 | 0.31 | 0.30 | 0.30 | 22,428 | 57 | 74,503 |
20/03/2024 | 0.32 | 0.31 | 0.31 | 11,860 | 37 | 38,249 |
19/03/2024 | 0.33 | 0.31 | 0.32 | 47,118 | 84 | 150,304 |
18/03/2024 | 0.32 | 0.32 | 0.32 | 14,635 | 43 | 45,733 |
17/03/2024 | 0.34 | 0.32 | 0.33 | 21,038 | 68 | 65,000 |
14/03/2024 | 0.34 | 0.33 | 0.33 | 26,570 | 61 | 80,340 |
13/03/2024 | 0.34 | 0.34 | 0.34 | 25,429 | 52 | 74,790 |
12/03/2024 | 0.35 | 0.35 | 0.35 | 955 | 6 | 2,728 |
11/03/2024 | 0.36 | 0.35 | 0.36 | 48,657 | 101 | 139,015 |
10/03/2024 | 0.37 | 0.36 | 0.36 | 37,561 | 31 | 104,198 |
07/03/2024 | 0.37 | 0.36 | 0.37 | 24,369 | 71 | 67,680 |
06/03/2024 | 0.37 | 0.36 | 0.36 | 181,803 | 238 | 495,919 |
05/03/2024 | 0.36 | 0.36 | 0.36 | 27,463 | 31 | 76,286 |
04/03/2024 | 0.35 | 0.35 | 0.35 | 4,556 | 29 | 13,018 |
03/03/2024 | 0.35 | 0.34 | 0.34 | 10,546 | 36 | 30,219 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
24/03/2024 | 0.31 | 0.29 | 0.30 | 126,429 | 279 | 428,500 |
17/03/2024 | 0.34 | 0.30 | 0.30 | 117,078 | 289 | 373,789 |
10/03/2024 | 0.37 | 0.33 | 0.33 | 139,172 | 251 | 401,071 |
03/03/2024 | 0.37 | 0.34 | 0.37 | 248,737 | 405 | 683,122 |
25/02/2024 | 0.36 | 0.34 | 0.34 | 96,753 | 251 | 276,443 |
18/02/2024 | 0.36 | 0.33 | 0.35 | 214,582 | 320 | 600,478 |
11/02/2024 | 0.34 | 0.31 | 0.32 | 76,256 | 162 | 236,493 |
04/02/2024 | 0.35 | 0.33 | 0.34 | 64,334 | 111 | 191,934 |
28/01/2024 | 0.35 | 0.33 | 0.34 | 19,169 | 74 | 57,369 |
21/01/2024 | 0.36 | 0.33 | 0.35 | 99,364 | 196 | 287,392 |
14/01/2024 | 0.37 | 0.36 | 0.37 | 39,557 | 85 | 109,735 |
07/01/2024 | 0.37 | 0.36 | 0.37 | 52,644 | 108 | 146,187 |
31/12/2023 | 0.37 | 0.36 | 0.37 | 72,601 | 118 | 201,461 |
24/12/2023 | 0.37 | 0.35 | 0.37 | 92,823 | 171 | 261,076 |
17/12/2023 | 0.37 | 0.36 | 0.36 | 42,895 | 165 | 119,095 |
10/12/2023 | 0.38 | 0.36 | 0.37 | 142,527 | 225 | 391,622 |
03/12/2023 | 0.39 | 0.35 | 0.37 | 147,972 | 231 | 398,890 |
26/11/2023 | 0.39 | 0.38 | 0.39 | 99,774 | 141 | 260,805 |
19/11/2023 | 0.40 | 0.38 | 0.40 | 140,807 | 190 | 363,204 |
12/11/2023 | 0.39 | 0.37 | 0.39 | 93,405 | 165 | 246,763 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/02/2024 | 0.36 | 0.31 | 0.34 | 452,531 | 855 | 1,307,168 |
02/01/2024 | 0.37 | 0.33 | 0.34 | 254,396 | 538 | 721,809 |
03/12/2023 | 0.39 | 0.35 | 0.37 | 454,549 | 824 | 1,249,198 |
01/11/2023 | 0.40 | 0.36 | 0.39 | 442,757 | 686 | 1,160,690 |
01/10/2023 | 0.45 | 0.37 | 0.37 | 3,361,166 | 2,885 | 8,220,709 |
03/09/2023 | 0.39 | 0.32 | 0.38 | 1,622,465 | 1,874 | 4,556,601 |
01/08/2023 | 0.32 | 0.23 | 0.31 | 522,265 | 910 | 1,872,998 |
02/07/2023 | 0.34 | 0.29 | 0.30 | 388,534 | 728 | 1,269,305 |
04/06/2023 | 0.36 | 0.32 | 0.34 | 1,378,771 | 1,734 | 4,101,850 |
01/05/2023 | 0.62 | 0.36 | 0.36 | 3,930,962 | 2,918 | 7,785,709 |
02/04/2023 | 0.71 | 0.52 | 0.56 | 4,652,810 | 2,696 | 7,445,110 |
01/03/2023 | 0.72 | 0.51 | 0.54 | 5,499,289 | 3,307 | 9,161,445 |
01/02/2023 | 0.91 | 0.55 | 0.61 | 5,674,631 | 3,008 | 7,321,476 |
02/01/2023 | 1.25 | 0.79 | 0.79 | 12,111,983 | 4,137 | 11,820,815 |
01/12/2022 | 1.56 | 1.16 | 1.22 | 8,471,076 | 3,342 | 5,995,338 |
01/11/2022 | 1.53 | 1.06 | 1.46 | 7,422,563 | 2,300 | 5,619,861 |
02/10/2022 | 1.41 | 1.10 | 1.16 | 1,681,135 | 289 | 1,341,788 |
01/09/2022 | 1.65 | 1.25 | 1.29 | 1,441,403 | 231 | 1,039,179 |
01/08/2022 | 2.14 | 1.64 | 1.68 | 2,061,959 | 436 | 1,100,222 |
03/07/2022 | 2.21 | 1.75 | 2.09 | 1,554,120 | 407 | 754,121 |